Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dios Exploration (TSV: DOS )

0.0350 -0.0100 (-22.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 0.2500 0.2500 0.2400 0.2400 32,000 -0.01(-4.00%)
Jan 30, 2012 0.2350 0.2500 0.2350 0.2500 7,000 +0.03(+13.64%)
Jan 27, 2012 0.2200 0.2500 0.2200 0.2200 22,000 -0.01(-2.22%)
Jan 26, 2012 0.2200 0.2250 0.2150 0.2250 35,500 +0.01(+2.27%)
Jan 25, 2012 0.2250 0.2250 0.2200 0.2200 35,000 -0.01(-2.22%)
Jan 24, 2012 0.2700 0.2700 0.2250 0.2250 5,500 +0.01(+2.27%)
Jan 23, 2012 0.2400 0.2800 0.2200 0.2200 42,500 -0.06(-21.43%)
Jan 20, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 19, 2012 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 18, 2012 0.2600 0.2800 0.2600 0.2800 1,000 +0.03(+12.00%)
Jan 17, 2012 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jan 16, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jan 13, 2012 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Jan 12, 2012 0.2500 0.2500 0.2500 0.2500 13,500 +0.00(+0.00%)
Jan 11, 2012 0.2500 0.2500 0.2500 0.2500 2,315 -0.01(-3.85%)
Jan 10, 2012 0.2800 0.2800 0.2600 0.2600 11,367 -0.01(-3.70%)
Jan 09, 2012 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-8.47%)
Jan 06, 2012 0.2300 0.3000 0.2300 0.2950 60,700 +0.06(+28.26%)
Jan 05, 2012 0.2200 0.2300 0.2200 0.2300 11,000 +0.03(+15.00%)
Jan 04, 2012 0.2000 0.2000 0.2000 0.2000 120 +0.00(+0.00%)
Dec 30, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2011 0.2050 0.2050 0.2000 0.2000 22,700 -0.02(-9.09%)
Dec 28, 2011 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 23, 2011 0.2150 0.2200 0.2200 0.2200 42,500 +0.03(+15.79%)
Dec 21, 2011 0.2100 0.2100 0.1900 0.1900 23,000 -0.01(-5.00%)
Dec 20, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 19, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 16, 2011 0.2100 0.2100 0.2000 0.2000 10,264 -0.01(-4.76%)
Dec 15, 2011 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 14, 2011 0.2200 0.2200 0.2100 0.2100 15,000 -0.04(-16.00%)
Dec 13, 2011 0.2500 0.2500 0.2500 0.2500 16,500 +0.01(+2.04%)
Dec 12, 2011 0.2050 0.2450 0.2000 0.2450 10,000 +0.04(+16.67%)
Dec 09, 2011 0.2500 0.2650 0.1800 0.2100 50,500 -0.07(-23.64%)
Dec 08, 2011 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Dec 07, 2011 0.2500 0.3000 0.2500 0.2800 30,726 +0.03(+12.00%)
Dec 06, 2011 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Dec 05, 2011 0.2500 0.2600 0.2500 0.2600 29,000 +0.03(+10.64%)
Dec 02, 2011 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 01, 2011 0.2200 0.2350 0.2200 0.2350 3,500 -0.04(-12.96%)
Nov 30, 2011 0.2650 0.2700 0.2650 0.2700 1,000 +0.02(+5.88%)
Nov 29, 2011 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 28, 2011 0.2300 0.2550 0.2300 0.2550 2,500 +0.03(+13.33%)
Nov 25, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 24, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 23, 2011 0.2250 0.2300 0.2250 0.2250 16,900 +0.01(+4.65%)
Nov 22, 2011 0.2500 0.2500 0.2150 0.2150 2,000 -0.06(-20.37%)
Nov 21, 2011 0.2450 0.2700 0.2450 0.2700 1,500 +0.03(+10.20%)
Nov 18, 2011 0.2450 0.2450 0.2450 0.2450 161 -0.01(-2.00%)
Nov 17, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 16, 2011 0.2500 0.2500 0.2500 0.2500 27,000 +0.00(+0.00%)
Nov 15, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 14, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Nov 11, 2011 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Nov 10, 2011 0.2500 0.2500 0.2500 0.2500 17,500 -0.03(-9.09%)
Nov 09, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 08, 2011 0.2400 0.2750 0.2400 0.2750 39,900 +0.04(+14.58%)
Nov 07, 2011 0.2400 0.2400 0.2400 0.2400 15,000 +0.01(+4.35%)
Nov 04, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 03, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2011 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.